| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 760.05 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 2,650 | High52 Date: 29-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 5; VWAP21: 501.05 | Low52 Price: 183.82 | Barrier: -; Drift%: - |
| Basic Industry: Copper | Total Equity: 967,024,020 | Low52 Date: 07-Apr-2025 | SHP: 66.14 / 6.56 / 5.57 / 21.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 164 | ||||
| High/Low Price | Quarter: 256.68 / 195.4 | Month: 545.95 / 331.25 | Week: 591.55 / 556.45 | Day: 512.0 / 496.4 | Sis67: 291 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 500.95 | 512.00 | 496.40 | 504.40 | 506.93 | 0.21 | 48,776.69 | 8,884,699 | 2.11 | 1,751,416 | 1.57 | 88.78 | 83 |
| 2 | 06-Apr | 492.50 | 508.20 | 483.00 | 503.35 | 501.17 | 1.66 | 48,675.15 | 13,081,861 | 3.10 | 1,767,987 | 1.59 | 88.61 | 84 |
| 3 | 02-Apr | 477.90 | 499.45 | 468.20 | 495.15 | 482.73 | -0.17 | 47,882.19 | 18,010,973 | 4.27 | 2,657,500 | 2.39 | 128.29 | 127 |
| 4 | 01-Apr | 473.70 | 510.90 | 471.75 | 496.00 | 496.41 | 9.37 | 47,964.00 | 30,212,065 | 7.17 | 4,634,502 | 4.16 | 230.06 | 221 |
| 5 | 30-Mar | 484.00 | 484.95 | 450.10 | 453.50 | 464.24 | -8.10 | 43,854.54 | 14,948,476 | 3.55 | 4,952,553 | 4.45 | 229.92 | 236 |
| 6 | 27-Mar | 479.00 | 498.00 | 463.05 | 493.45 | 482.33 | 2.68 | 47,717.80 | 17,474,064 | 4.15 | 6,623,251 | 5.95 | 319.46 | 315 |
| 7 | 25-Mar | 472.50 | 487.00 | 471.20 | 480.55 | 481.09 | 3.67 | 46,470.34 | 9,964,820 | 2.36 | 2,925,617 | 2.63 | 140.75 | 139 |
| 8 | 24-Mar | 463.60 | 468.55 | 447.00 | 463.55 | 458.36 | 3.21 | 44,826.40 | 10,804,356 | 2.56 | 2,230,064 | 2.00 | 102.22 | 106 |
| 9 | 23-Mar | 475.00 | 475.95 | 445.70 | 449.15 | 456.62 | -8.23 | 43,433.88 | 14,250,496 | 3.38 | 3,696,669 | 3.32 | 168.80 | 176 |
| 10 | 20-Mar | 472.00 | 493.00 | 472.00 | 489.45 | 485.77 | 4.03 | 47,330.99 | 17,030,835 | 4.04 | 5,132,554 | 4.61 | 249.32 | 244 |
| 11 | 19-Mar | 475.00 | 478.55 | 463.00 | 470.50 | 470.68 | -3.81 | 45,498.48 | 12,391,967 | 2.94 | 3,400,691 | 3.05 | 160.06 | 162 |
| 12 | 18-Mar | 494.05 | 494.90 | 473.20 | 489.15 | 482.26 | -0.81 | 47,301.98 | 12,516,538 | 2.97 | 2,306,344 | 2.07 | 111.23 | 110 |
| 13 | 17-Mar | 479.45 | 495.00 | 461.80 | 493.15 | 483.62 | 3.27 | 47,688.79 | 15,297,877 | 3.63 | 2,298,484 | 2.06 | 111.16 | 109 |
| 14 | 16-Mar | 488.05 | 494.80 | 472.50 | 477.55 | 480.98 | -3.78 | 46,180.23 | 11,893,736 | 2.82 | 3,829,203 | 3.44 | 184.18 | 182 |
| 15 | 13-Mar | 526.30 | 528.35 | 493.55 | 496.30 | 503.83 | -5.89 | 47,993.40 | 10,833,935 | 2.57 | 2,997,788 | 2.69 | 151.04 | 143 |
| 16 | 12-Mar | 540.80 | 540.80 | 519.40 | 527.35 | 526.81 | -2.86 | 50,996.01 | 8,013,312 | 1.90 | 2,453,709 | 2.20 | 129.26 | 117 |
| 17 | 11-Mar | 550.00 | 562.00 | 540.40 | 542.90 | 551.37 | -1.10 | 52,499.73 | 5,402,609 | 1.28 | 1,423,747 | 1.28 | 78.50 | 68 |
| 18 | 10-Mar | 552.00 | 555.00 | 545.50 | 548.95 | 549.84 | 1.55 | 53,084.78 | 4,213,894 | 1.00 | 1,113,915 | 1.00 | 61.25 | 53 |
| 19 | 09-Mar | 549.80 | 551.35 | 534.65 | 540.55 | 539.71 | -3.23 | 52,272.48 | 7,172,740 | 1.70 | 2,050,091 | 1.84 | 110.65 | 98 |
| 20 | 06-Mar | 558.25 | 564.40 | 553.40 | 558.60 | 559.09 | 0.11 | 54,017.96 | 6,695,386 | 1.59 | 1,383,345 | 1.24 | 77.34 | 66 |
| 21 | 05-Mar | 554.80 | 564.80 | 549.50 | 558.00 | 558.19 | 2.05 | 53,959.00 | 11,612,411 | 2.76 | 2,209,744 | 1.98 | 123.35 | 105 |
| 22 | 04-Mar | 570.55 | 574.30 | 540.00 | 546.80 | 551.31 | -5.07 | 52,876.87 | 17,693,572 | 4.20 | 4,801,772 | 4.31 | 264.73 | 229 |
| 23 | 02-Mar | 563.50 | 589.80 | 555.00 | 576.00 | 577.34 | 1.71 | 55,700.00 | 18,272,860 | 4.34 | 3,180,015 | 2.85 | 183.59 | 151 |
| 24 | 27-Feb | 584.10 | 588.70 | 560.30 | 566.30 | 575.96 | -2.99 | 54,762.57 | 10,159,245 | 2.41 | 3,744,292 | 3.36 | 215.66 | 178 |
| 25 | 26-Feb | 590.00 | 591.55 | 577.75 | 583.75 | 584.79 | -0.38 | 56,450.03 | 7,976,576 | 1.89 | 2,118,459 | 1.90 | 123.89 | 101 |
| 26 | 25-Feb | 568.80 | 589.00 | 567.15 | 585.95 | 578.80 | 3.99 | 56,662.77 | 17,518,066 | 4.16 | 4,234,695 | 3.80 | 245.10 | 202 |
| 27 | 24-Feb | 569.00 | 569.05 | 556.45 | 563.45 | 560.68 | 0.02 | 54,486.97 | 6,939,903 | 1.65 | 1,505,275 | 1.35 | 84.40 | 72 |
| 28 | 23-Feb | 584.00 | 584.95 | 560.05 | 563.35 | 569.65 | -1.00 | 54,477.30 | 11,737,715 | 2.79 | 2,695,334 | 2.42 | 153.54 | 128 |
| 29 | 20-Feb | 565.00 | 573.80 | 560.60 | 569.05 | 569.45 | 0.96 | 55,028.50 | 8,034,313 | 1.91 | 1,442,739 | 1.30 | 82.16 | 69 |
| 30 | 19-Feb | 583.00 | 592.00 | 560.00 | 563.65 | 574.96 | -1.01 | 54,506.31 | 15,951,583 | 3.79 | 3,061,498 | 2.75 | 176.02 | 146 |
| 31 | 18-Feb | 549.45 | 579.30 | 545.00 | 569.40 | 567.42 | 3.63 | 55,062.35 | 22,294,257 | 5.29 | 3,124,257 | 2.80 | 177.28 | 149 |
| 32 | 17-Feb | 574.40 | 574.40 | 547.00 | 549.45 | 556.10 | -4.34 | 53,133.13 | 15,247,235 | 3.62 | 3,797,587 | 3.41 | 211.18 | 181 |
| 33 | 16-Feb | 585.00 | 585.00 | 568.30 | 574.40 | 575.99 | -2.92 | 55,545.86 | 11,668,799 | 2.77 | 3,113,332 | 2.79 | 179.32 | 148 |
| 34 | 13-Feb | 606.00 | 613.00 | 585.00 | 591.65 | 600.50 | -5.29 | 57,213.98 | 16,167,639 | 3.84 | 4,701,794 | 4.22 | 282.34 | 224 |
| 35 | 12-Feb | 606.00 | 628.70 | 602.05 | 624.70 | 620.57 | 3.48 | 60,409.99 | 27,778,672 | 6.59 | 5,846,372 | 5.25 | 362.81 | 278 |
| 36 | 11-Feb | 601.00 | 607.45 | 593.80 | 603.70 | 599.00 | 1.03 | 58,379.24 | 10,230,524 | 2.43 | 2,986,484 | 2.68 | 178.00 | 142 |
| 37 | 10-Feb | 610.00 | 610.00 | 595.00 | 597.55 | 600.61 | -0.08 | 57,784.52 | 12,379,419 | 2.94 | 2,750,899 | 2.47 | 165.22 | 131 |
| 38 | 09-Feb | 594.25 | 610.50 | 592.85 | 598.00 | 601.93 | 3.13 | 57,828.00 | 24,271,749 | 5.76 | 5,021,049 | 4.51 | 302.23 | 239 |
| 39 | 06-Feb | 587.40 | 601.15 | 575.75 | 579.85 | 584.07 | -4.52 | 56,072.89 | 27,714,476 | 6.58 | 5,235,627 | 4.70 | 305.80 | 238 |
| 40 | 05-Feb | 588.00 | 620.00 | 577.60 | 607.30 | 600.56 | -1.03 | 58,727.37 | 31,154,519 | 7.39 | 5,630,176 | 5.05 | 338.13 | 255 |
| 41 | 04-Feb | 624.75 | 642.00 | 607.75 | 613.65 | 625.48 | -0.18 | 59,341.43 | 35,143,075 | 8.34 | 6,496,770 | 5.83 | 406.36 | 295 |
| 42 | 03-Feb | 639.90 | 658.00 | 610.00 | 614.75 | 621.79 | 0.69 | 59,447.80 | 45,672,234 | 10.84 | 8,420,201 | 7.56 | 523.56 | 382 |
| 43 | 02-Feb | 590.15 | 638.55 | 581.55 | 610.55 | 608.85 | 1.89 | 59,041.65 | 70,707,887 | 16.78 | 8,687,260 | 7.80 | 528.92 | 394 |
| 44 | 01-Feb | 619.95 | 619.95 | 555.10 | 599.25 | 595.11 | -12.63 | 57,948.91 | 88,029,787 | 20.89 | 9,129,094 | 8.20 | 543.28 | 414 |
| 45 | 30-Jan | 726.00 | 736.50 | 671.25 | 685.90 | 699.40 | -9.76 | 66,328.18 | 113,198,070 | 26.86 | 24,225,035 | 21.75 | 1,694.30 | 1,099 |
| 46 | 29-Jan | 662.50 | 760.05 | 662.00 | 760.05 | 723.49 | 20.00 | 73,498.66 | 138,633,007 | 32.90 | 20,786,922 | 18.66 | 1,503.91 | 943 |
| 47 | 28-Jan | 568.80 | 643.00 | 564.25 | 633.40 | 615.72 | 12.67 | 61,251.30 | 108,310,220 | 25.70 | 18,438,689 | 16.55 | 1,135.31 | 837 |
| 48 | 27-Jan | 551.70 | 563.90 | 544.25 | 562.15 | 554.07 | 4.90 | 54,361.26 | 27,820,698 | 6.60 | 7,672,764 | 6.89 | 425.12 | 348 |
| 49 | 23-Jan | 544.00 | 555.95 | 532.50 | 535.90 | 546.34 | 0.72 | 51,822.82 | 29,167,207 | 6.92 | 5,130,162 | 4.61 | 280.28 | 233 |
| 50 | 22-Jan | 561.00 | 564.35 | 525.30 | 532.05 | 535.64 | -4.53 | 51,450.51 | 27,205,079 | 6.46 | 6,376,861 | 5.72 | 341.57 | 289 |
| 51 | 21-Jan | 532.55 | 559.50 | 523.65 | 557.30 | 543.78 | 4.77 | 53,892.25 | 37,306,733 | 8.85 | 7,218,449 | 6.48 | 392.52 | 328 |
| 52 | 20-Jan | 549.00 | 555.45 | 530.00 | 531.95 | 542.73 | -2.89 | 51,440.84 | 28,225,843 | 6.70 | 5,981,369 | 5.37 | 324.63 | 271 |
| 53 | 19-Jan | 570.00 | 571.00 | 545.10 | 547.80 | 556.92 | -2.43 | 52,973.58 | 26,702,316 | 6.34 | 7,128,496 | 6.40 | 397.00 | 323 |
| 54 | 16-Jan | 571.75 | 572.50 | 558.90 | 561.45 | 564.75 | -1.98 | 54,293.56 | 28,544,988 | 6.77 | 6,673,147 | 5.99 | 376.87 | 303 |
| 55 | 14-Jan | 548.05 | 576.00 | 545.65 | 572.80 | 562.44 | 6.18 | 55,391.14 | 53,419,763 | 12.68 | 12,515,065 | 11.24 | 703.90 | 568 |
| 56 | 13-Jan | 550.00 | 554.60 | 535.00 | 539.45 | 546.56 | -1.15 | 52,166.11 | 29,862,998 | 7.09 | 6,317,441 | 5.67 | 345.29 | 287 |
| 57 | 12-Jan | 532.00 | 548.00 | 523.40 | 545.70 | 536.78 | 4.78 | 52,770.50 | 52,251,830 | 12.40 | 8,615,025 | 7.73 | 462.44 | 391 |
| 58 | 09-Jan | 519.25 | 533.25 | 511.30 | 520.80 | 524.37 | 0.01 | 50,362.61 | 34,253,643 | 8.13 | 5,673,799 | 5.09 | 297.52 | 257 |
| 59 | 08-Jan | 543.90 | 543.90 | 518.55 | 520.75 | 528.67 | -5.53 | 50,357.78 | 41,387,603 | 9.82 | 10,677,172 | 9.59 | 564.47 | 484 |
| 60 | 07-Jan | 574.80 | 575.00 | 548.00 | 551.25 | 558.26 | -2.48 | 53,307.20 | 35,384,649 | 8.40 | 8,643,847 | 7.76 | 482.55 | 392 |
| 61 | 06-Jan | 568.50 | 574.60 | 562.00 | 565.25 | 567.82 | 2.29 | 54,661.03 | 38,368,185 | 9.11 | 8,825,521 | 7.92 | 501.13 | 400 |
| 62 | 05-Jan | 554.95 | 570.00 | 550.00 | 552.60 | 560.63 | 1.97 | 53,437.75 | 52,217,841 | 12.39 | 11,622,734 | 10.43 | 651.61 | 527 |
| 63 | 02-Jan | 530.00 | 545.20 | 527.95 | 541.90 | 536.15 | 3.68 | 52,403.03 | 42,252,954 | 10.03 | 10,068,070 | 9.04 | 539.80 | 457 |
| 64 | 01-Jan | 521.50 | 534.10 | 520.25 | 522.65 | 526.92 | 0.84 | 50,541.51 | 34,632,582 | 8.22 | 5,378,785 | 4.83 | 283.42 | 244 |
| 65 | 31-Dec | 530.00 | 537.85 | 515.00 | 518.30 | 524.71 | -2.82 | 50,120.85 | 74,797,791 | 17.75 | 11,884,232 | 10.67 | 623.58 | 539 |
| 66 | 30-Dec | 482.95 | 538.40 | 481.00 | 533.35 | 518.40 | 9.42 | 51,576.23 | 153,331,407 | 36.39 | 18,430,553 | 16.55 | 955.44 | 836 |
| 67 | 29-Dec | 545.05 | 545.95 | 475.60 | 487.45 | 504.84 | 2.49 | 47,137.59 | 195,443,305 | 46.38 | 31,832,064 | 28.58 | 1,607.01 | 1,444 |
Similar Stocks: BHAGYANGR HINDCOPPER